Rrp Semiconductor Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
02-04-2026
Thursday		 BSE Sensex : 73,319.55
+185.23
+0.25%		 NSE Nifty 50 : 22,713.10
+33.70
+0.15%		 USD - INR
1 $ = Rs 93.15		 Find Stock
Company: Rrp Semiconductor Limited MCap (aprox)
13362 Crores		 Symbol :
504346		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
02-04-26 Thu        
01-04-26 Wed         Data Update : 8 PM
30-03-26 Mon 9736.4   4 -1.0% 02-04-26 : 
27-03-26 Fri        
25-03-26 Wed         Compared to  :
 20-03-26
24-03-26 Tue        
23-03-26 Mon 9834.7   5 -1.0% 7 Days %
20-03-26 Fri          
19-03-26 Thu          
18-03-26 Wed     5 -1.0% Compared to  :
 17-03-26
These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon 1 Month %
13-03-26 Fri  
12-03-26 Thu .
11-03-26 Wed Compared to  :
 02-02-26
10341.4
10-03-26 Tue
09-03-26 Mon 2 Months %
06-03-26 Fri  
05-03-26 Thu  
04-03-26 Wed Compared to  :
 02-01-26
02-03-26 Mon
27-02-26 Fri         3 Months %
26-02-26 Thu          
25-02-26 Wed     0    
24-02-26 Tue     0   Compared to  :
 03-10-25
7473.6
23-02-26 Mon 10034.3   15 -1.0%
20-02-26 Fri         6 Months %
19-02-26 Thu          
18-02-26 Wed          
17-02-26 Tue         #N/A
16-02-26 Mon 10135.65   6 -1.0%
13-02-26 Fri         1 year %
12-02-26 Thu          
11-02-26 Wed          
10-02-26 Tue        
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
09-02-26 Mon 10238   7 -1.0%
06-02-26 Fri        
05-02-26 Thu        
04-02-26 Wed        
03-02-26 Tue        
02-02-26 Mon 10341.4   35 -1.0%
01-02-26 Sun        
30-01-26 Fri        
29-01-26 Thu        
28-01-26 Wed        
27-01-26 Tue 10445.85   2 -1.0%
23-01-26 Fri        
22-01-26 Thu        
21-01-26 Wed        
20-01-26 Tue        
19-01-26 Mon 10551.35   28 -1.0%
16-01-26 Fri        
14-01-26 Wed        
13-01-26 Tue        
12-01-26 Mon 10657.9   6 -1.0%
09-01-26 Fri        
08-01-26 Thu        
07-01-26 Wed        
06-01-26 Tue        
05-01-26 Mon 10765.55   7 -1.0%
02-01-26 Fri        
01-01-26 Thu        
31-12-25 Wed        
30-12-25 Tue        
29-12-25 Mon 10874.25   7 -1.0%
26-12-25 Fri        
24-12-25 Wed        
23-12-25 Tue        
22-12-25 Mon 10984.05   18 -1.0%
19-12-25 Fri        
18-12-25 Thu        
17-12-25 Wed        
16-12-25 Tue          
15-12-25 Mon 11094.95   19 -1.0%  
12-12-25 Fri          
11-12-25 Thu          
10-12-25 Wed          
09-12-25 Tue          
08-12-25 Mon 11207   19 -1.0%  
05-12-25 Fri #N/A #N/A   #N/A  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon 11320.2 #N/A 8 -1.0%  
28-11-25 Fri #N/A #N/A   #N/A  
27-11-25 Thu #N/A #N/A   #N/A  
26-11-25 Wed #N/A #N/A   #N/A  
25-11-25 Tue #N/A #N/A   #N/A  
24-11-25 Mon 11434.5 #N/A 34 -1.0%  
21-11-25 Fri #N/A #N/A   #N/A  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue #N/A #N/A   #N/A  
17-11-25 Mon 11549.95 #N/A 34 -1.0%  
14-11-25 Fri #N/A #N/A   #N/A  
13-11-25 Thu #N/A #N/A   #N/A  
12-11-25 Wed #N/A #N/A   #N/A  
11-11-25 Tue #N/A #N/A   #N/A  
10-11-25 Mon 11666.6 -117.8 1.12k -1.0%  
07-11-25 Fri 11784.4 231.05 113 2.0%  
06-11-25 Thu 11326.85 222.05 61 2.0%  
04-11-25 Tue 11553.35 226.5 510 2.0%  
03-11-25 Mon 11104.8 217.7 92 2.0%  
31-10-25 Fri 10887.1 213.45 206 2.0%  
30-10-25 Thu 10673.65 209.25 71 2.0%  
29-10-25 Wed 10464.4 205.15 1.24k 2.0%  
28-10-25 Tue 10259.25 201.15 105 2.0%  
27-10-25 Mon 10058.1 197.2 743 2.0%  
24-10-25 Fri 9860.9 193.35 299 2.0%  
23-10-25 Thu 9667.55 189.55 1.21k 2.0%  
21-10-25 Tue 9478 185.8 1.09k 2.0%  
20-10-25 Mon 9292.2 182.2 105 2.0%  
17-10-25 Fri 9110 178.6 39 2.0%  
16-10-25 Thu 8931.4 175.1 196 2.0%  
15-10-25 Wed 8756.3 171.65 288 2.0%  
14-10-25 Tue 8584.65 168.3 198 2.0%  
13-10-25 Mon 8416.35 165 81 2.0%  
10-10-25 Fri 8251.35 161.75 89 2.0%  
09-10-25 Thu 7931 155.5 59 2.0%  
08-10-25 Wed 8089.6 158.6 51 2.0%  
07-10-25 Tue 7775.5 152.45 67 2.0%  
06-10-25 Mon 7623.05 149.45 58 2.0%  
03-10-25 Fri 7473.6 146.5 24 2.0%  
01-10-25 Wed 7327.1 143.65 22 2.0%  
30-09-25 Tue 7183.45 140.85 18 2.0%  
29-09-25 Mon 7042.6 138.05 23 2.0%  
26-09-25 Fri 6904.55 135.35 24 2.0%  
25-09-25 Thu 6769.2 132.7 52 2.0%  
24-09-25 Wed 6636.5 130.1 20 2.0%  
23-09-25 Tue 6506.4 127.55 32 2.0%  
22-09-25 Mon 6253.8 122.6 1.18k 2.0%  
19-09-25 Fri 6378.85 125.05 263 2.0%  
18-09-25 Thu 6131.2 120.2 2.15k 2.0%  
17-09-25 Wed 6011 117.85 40 2.0%  
16-09-25 Tue 5893.15 115.55 10 2.0%  
15-09-25 Mon 5777.6 113.25 14 2.0%  
12-09-25 Fri 5664.35 111.05 15 2.0%  
11-09-25 Thu 5553.3 108.85 13 2.0%  
10-09-25 Wed 5444.45 106.75 12 2.0%  
09-09-25 Tue 5337.7 104.65 37 2.0%  
08-09-25 Mon 5233.05 102.6 25 2.0%  
05-09-25 Fri 5130.45 100.55 47 2.0%  
04-09-25 Thu 5029.9 98.6 10 2.0%  
03-09-25 Wed 4931.3 96.65 6 2.0%  
02-09-25 Tue 4834.65 94.75 1 2.0%  
01-09-25 Mon 4739.9 92.9 1 2.0%  
29-08-25 Fri 4647 91.1 4 2.0%  
28-08-25 Thu 4555.9 89.3 9 2.0%  
26-08-25 Tue 4466.6 87.55 4 2.0%  
25-08-25 Mon 4379.05 85.85 1 2.0%  
22-08-25 Fri 4293.2 84.15 2 2.0%  
21-08-25 Thu 4209.05 82.5 21 2.0%  
20-08-25 Wed 4126.55 80.9 1 2.0%  
19-08-25 Tue 3966.35 77.75 75 2.0%  
18-08-25 Mon 4045.65 79.3 26 2.0%  
14-08-25 Thu 3888.6 76.2 11 2.0%  
13-08-25 Wed 3812.4 74.75 4 2.0%  
12-08-25 Tue 3737.65 73.25 1 2.0%  
11-08-25 Mon 3664.4 71.85 4 2.0%  
08-08-25 Fri 3592.55 70.4 3 2.0%  
07-08-25 Thu 3522.15 69.05 43 2.0%  
06-08-25 Wed 3453.1 67.7 35 2.0%  
05-08-25 Tue 3385.4 66.35 25 2.0%  
04-08-25 Mon 3319.05 65.05 77 2.0%  
01-08-25 Fri 3254 63.8 50 2.0%  
31-07-25 Thu 3190.2 62.55 125 2.0%  
30-07-25 Wed 3127.65 61.3 1 2.0%  
29-07-25 Tue 3066.35 60.1 50 2.0%  
28-07-25 Mon 3006.25 58.9 18 2.0%  
25-07-25 Fri 2947.35 57.75 25 2.0%  
24-07-25 Thu 2889.6 56.65 1 2.0%  
23-07-25 Wed 2832.95 55.5 2 2.0%  
22-07-25 Tue 2777.45 54.45 15 2.0%  
21-07-25 Mon 2723 53.35 51 2.0%  
18-07-25 Fri 2669.65 52.3 4 2.0%  
17-07-25 Thu 2617.35 51.3 1 2.0%  
16-07-25 Wed 2566.05 50.3 1 2.0%  
15-07-25 Tue 2515.75 49.3 1 2.0%  
14-07-25 Mon 2466.45 48.35 38 2.0%  
11-07-25 Fri 2418.1 47.4 1 2.0%  
10-07-25 Thu 2370.7 46.45 1.81k 2.0%  
09-07-25 Wed 2324.25 45.55 1 2.0%  
08-07-25 Tue 2278.7 44.65 1 2.0%  
07-07-25 Mon 2234.05 43.8 2 2.0%  
04-07-25 Fri 2190.25 42.9 432 2.0%  
03-07-25 Thu 2147.35 42.1 271 2.0%  
02-07-25 Wed 2105.25 41.25 375 2.0%  
01-07-25 Tue 2064 40.45 240 2.0%  
30-06-25 Mon 2023.55 39.65 301 2.0%  
27-06-25 Fri 1983.9 38.9 11 2.0%  
26-06-25 Thu 1945 38.1 23 2.0%  
25-06-25 Wed 1906.9 37.35 16 2.0%  
24-06-25 Tue 1832.9 35.9 19 2.0%  
23-06-25 Mon 1869.55 36.65 76 2.0%  
20-06-25 Fri 1797 35.2 100 2.0%  
19-06-25 Thu 1761.8 34.5 39 2.0%  
18-06-25 Wed 1727.3 33.85 63 2.0%  
17-06-25 Tue 1693.45 33.2 35 2.0%  
16-06-25 Mon 1660.25 32.55 15 2.0%  
13-06-25 Fri 1627.7 31.9 125 2.0%  
12-06-25 Thu 1564.55 30.65 5 2.0%  
11-06-25 Wed 1595.8 31.25 5 2.0%  
10-06-25 Tue 1533.9 30.05 5 2.0%  
09-06-25 Mon 1503.85 29.45 529 2.0%  
06-06-25 Fri 1474.4 28.9 167 2.0%  
05-06-25 Thu 1445.5 28.3 5 2.0%  
04-06-25 Wed 1417.2 27.75 5 2.0%  
03-06-25 Tue 1389.45 27.2 5 2.0%  
02-06-25 Mon 1362.25 26.7 35 2.0%  
30-05-25 Fri 1309.4 25.65 5 2.0%  
29-05-25 Thu 1335.55 26.15 55 2.0%  
28-05-25 Wed 1283.75 25.15 5 2.0%  
27-05-25 Tue 1258.6 24.15 5 2.0%  
26-05-25 Mon 1233.95 24.65 5 2.0%  
23-05-25 Fri 1209.8 23.7 5 2.0%  
22-05-25 Thu 1186.1 23.25 101 2.0%  
21-05-25 Wed 1162.85 22.8 70 2.0%  
20-05-25 Tue 1140.05 22.35 1 2.0%  
19-05-25 Mon 1117.7 21.9 1 2.0%  
16-05-25 Fri 1095.8 21.45 1 2.0%  
15-05-25 Thu 1074.35 21.05 1 2.0%  
14-05-25 Wed 1053.3 20.65 100 2.0%  
13-05-25 Tue 1032.65 20.2 50 2.0%  
12-05-25 Mon 992.6 19.45 120 2.0%  
09-05-25 Fri 1012.45 19.85 1 2.0%  
08-05-25 Thu 973.15 19.05 50 2.0%  
07-05-25 Wed 954.1 18.7 158 2.0%  
06-05-25 Tue 935.4 18.3 40 2.0%  
05-05-25 Mon 917.1 17.95 1 2.0%  
02-05-25 Fri 899.15 17.6 1 2.0%  
30-04-25 Wed 881.55 17.25 30 2.0%  
29-04-25 Tue 864.3 16.9 1 2.0%  
28-04-25 Mon 847.4 16.6 1 2.0%  
25-04-25 Fri 830.8 16.25 100 2.0%  
24-04-25 Thu 814.55 15.95 2 2.0%  
23-04-25 Wed 798.6 15.65 2 2.0%  
22-04-25 Tue 782.95 15.35 2 2.0%  
21-04-25 Mon 767.6 15.05 20 2.0%  
17-04-25 Thu 752.55 14.75 27 2.0%  
16-04-25 Wed 737.8 14.45 2 2.0%  
15-04-25 Tue 723.35 14.15 2 2.0%  
11-04-25 Fri 709.2 13.9 10 2.0%  
09-04-25 Wed 695.3 13.6 50 2.0%  
08-04-25 Tue 681.7 13.35 1 2.0%  
07-04-25 Mon 668.35 13.1 70 2.0%  
04-04-25 Fri 655.25 12.8 26 2.0%  
03-04-25 Thu 642.45 12.55 1 2.0%  
02-04-25 Wed #N/A #N/A   #N/A  
01-04-25 Tue 629.9 #N/A 5 2.0%  
28-03-25 Fri 617.55 12.1 2 2.0%